[4206 東証1部] アイカ工業 日足 時系列データ

[4206 東証1部] アイカ工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-242999.003030.002968.003015.0082500248351400
2017-03-232980.003000.002968.002981.0081200241947800
2017-03-222990.003030.002985.002988.00125100375378600
2017-03-212996.003065.002996.003055.00169700517701300
2017-03-172997.003005.002976.002996.00139600418105300
2017-03-162956.003015.002956.003015.0098200294378600
2017-03-152990.002999.002962.002994.00111700333867900
2017-03-143005.003025.002996.003010.0082300247890100
2017-03-133015.003020.002990.003005.00109700329617100
2017-03-102995.003030.002988.003025.00203300611372700
2017-03-092953.002955.002928.002944.0097100285497600
2017-03-082935.002951.002906.002921.00104200304148800
2017-03-072921.002953.002921.002937.0092700272618800
2017-03-062921.002942.002911.002928.0069600203925000
2017-03-032946.002957.002920.002937.00101400297547700
2017-03-022968.002972.002941.002957.00155100458511600
2017-03-012879.002925.002873.002918.00120000348969500
2017-02-282900.002910.002871.002872.00138700400772000
2017-02-272863.002882.002846.002868.00129700371885700
2017-02-242871.002903.002858.002877.0099700287152300
2017-02-232910.002915.002869.002889.0083600240964900
2017-02-222890.002906.002870.002890.0077400223459100
2017-02-212898.002902.002886.002897.0077300223785000
2017-02-202886.002907.002876.002898.00100700291378500
2017-02-172920.002942.002912.002924.00111300325760600
2017-02-162935.002945.002905.002924.00146200427052800
2017-02-152966.002985.002941.002964.0075400223696700
2017-02-142969.002972.002939.002941.00105800312361000
2017-02-132990.002993.002954.002960.0083800248447400
2017-02-102935.002957.002915.002949.00127700375868100
2017-02-092920.002927.002878.002884.00107900312097700
2017-02-082925.002933.002908.002930.0071000207445400
2017-02-072925.002930.002903.002914.00110900323445500
2017-02-062967.002968.002931.002941.0071300209912100
2017-02-032957.002980.002943.002949.0085200251997000
2017-02-023020.003020.002957.002962.00206100613038800
2017-02-012940.003030.002940.003020.00199500599588800
2017-01-313050.003060.002940.002947.00314700935222900
2017-01-303080.003080.003035.003070.0079900244568000
2017-01-273100.003115.003065.003080.00132300408324500
2017-01-263080.003100.003065.003100.0090800280569500
2017-01-253075.003090.003035.003055.0065200199048500
2017-01-243030.003040.003010.003030.00106400322467500
2017-01-233010.003045.002992.003025.0091100275645700
2017-01-203020.003070.003010.003055.00105500321754000
2017-01-193050.003075.003020.003050.0087600267084000
2017-01-183000.003020.002973.003010.00103100309131600
2017-01-173040.003040.003005.003010.00107800325383500
2017-01-163060.003080.003050.003055.0097300297592500
2017-01-133080.003095.003065.003080.0091200280910000
2017-01-123100.003100.003055.003080.00111900344003000
2017-01-113100.003110.003080.003085.00146800453470000
2017-01-103090.003105.003070.003080.00152600470596000
2017-01-063080.003110.003070.003110.00220500682132500
2017-01-053160.003175.003130.003140.00218000685415500
2017-01-043090.003155.003090.003150.00195800613115500
2016-12-303085.003095.003060.003085.00123600381086000
2016-12-293100.003100.003070.003085.00120600372024000
2016-12-283085.003120.003075.003110.0092700287655000
2016-12-273080.003095.003065.003080.00120400370912500
2016-12-263100.003110.003080.003095.0099400307895000
2016-12-223080.003085.003060.003070.00111900343631500
2016-12-213135.003135.003075.003095.00219800680914000
2016-12-203085.003120.003055.003110.00176200546251500
2016-12-193085.003090.003060.003085.00213200656570500
2016-12-163065.003105.003065.003085.00258400797846000
2016-12-153015.003065.003015.003035.00236200717574500
2016-12-143115.003115.003045.003055.00181900558357000
2016-12-133090.003125.003090.003120.00197300613495000
2016-12-123105.003120.003075.003095.00293700909689000
2016-12-093055.003080.003030.003070.00277200848405500
2016-12-083000.003060.002996.003040.003626001098862400
2016-12-072949.002967.002936.002967.00243000717087600
2016-12-062965.002973.002938.002949.00189700559951400
2016-12-052982.002984.002928.002956.003391001000505600
2016-12-023000.003005.002964.002982.003771001123712100
2016-12-013015.003025.002998.003005.003440001035027100
2016-11-302990.003015.002987.003010.00128600386105700
2016-11-292986.002998.002964.002986.00104200311024700
2016-11-282974.003015.002956.003005.00143800430146000
2016-11-252970.002995.002966.002975.00184700549312200
2016-11-243010.003035.002951.002969.00296000880219400
2016-11-222946.002971.002926.002965.00152900451980300
2016-11-212950.002974.002938.002958.00241100712053900
2016-11-182924.002950.002901.002942.00234900689485900
2016-11-172875.002909.002872.002906.00298100863304200
2016-11-162937.002945.002858.002896.004310001247822200
2016-11-152960.002981.002920.002933.00183500538528000
2016-11-142903.002962.002903.002958.00244500720042200
2016-11-113035.003045.002822.002853.005656001640663700
2016-11-103095.003100.003010.003035.003699001127490500
2016-11-093050.003080.002892.002902.00256700760280700
2016-11-082979.003035.002963.003020.00106000319075300
2016-11-073040.003065.003030.003030.00164600500786500
2016-11-042990.003020.002953.003005.00301400901280000
2016-11-023020.003025.002997.003005.00161300485028900
2016-11-012979.003060.002974.003055.00262500796127400
2016-10-313000.003040.002988.003000.003886001166907000
2016-10-282898.003070.002884.003035.008981002702635400
2016-10-272819.002832.002770.002798.00231200647071900
2016-10-262821.002825.002798.002820.00185100521045700
2016-10-252818.002842.002818.002835.00114300323925900
2016-10-242777.002829.002765.002819.00158300444479500
2016-10-212785.002792.002756.002770.00106500294920600
2016-10-202760.002769.002732.002767.00177600489966300
2016-10-192778.002790.002752.002773.00275600763938300
2016-10-182742.002780.002739.002778.00185600513466800
2016-10-172731.002758.002716.002745.00135100369912200
2016-10-142735.002755.002716.002743.00173100474267800
2016-10-132738.002750.002701.002737.00219500598895900
2016-10-122703.002745.002702.002716.00204600557020000
2016-10-112704.002749.002700.002732.00155300424046500
2016-10-072708.002708.002655.002703.00154900416119500
2016-10-062725.002726.002692.002701.00171100462836800
2016-10-052738.002744.002704.002728.00240600654898100
2016-10-042697.002725.002681.002706.00175700473926500
2016-10-032686.002720.002669.002679.00158700426433100
2016-09-302650.002689.002643.002671.00201100537043000
2016-09-292697.002725.002660.002719.00186900504520500
2016-09-282674.002688.002655.002684.00169800453710900
2016-09-272676.002733.002655.002731.00158600428195600
2016-09-262717.002734.002680.002682.00166100448519400
2016-09-232719.002737.002690.002717.00193100524727400
2016-09-212616.002709.002615.002706.00155500415824600
2016-09-202560.002641.002540.002614.00174500454319100
2016-09-162557.002562.002521.002554.00219900560452200
2016-09-152580.002593.002540.002554.00209300535851000
2016-09-142600.002625.002595.002600.00117700306815500
2016-09-132590.002611.002575.002606.00102200265671300
2016-09-122572.002574.002542.002563.00116300297759900
2016-09-092599.002618.002578.002612.00102000265407300
2016-09-082606.002609.002583.002597.0066400172269100
2016-09-072614.002619.002561.002615.0083500217826500
2016-09-062593.002624.002578.002619.0080800210697800
2016-09-052619.002626.002576.002593.0086600224833500
2016-09-022559.002611.002549.002607.00169800440703000
2016-09-012570.002571.002547.002571.00169400433415000
2016-08-312513.002574.002504.002571.00173600442218300
2016-08-302491.002504.002465.002500.0098600245700100
2016-08-292537.002537.002507.002512.0082400207362600
2016-08-262485.002485.002453.002470.00100200247404500
2016-08-252495.002514.002491.002496.0073000182364600
2016-08-242505.002521.002487.002503.0062500156673800
2016-08-232490.002503.002477.002483.00116800290430500
2016-08-222480.002500.002477.002494.0042900106849000
2016-08-192495.002504.002470.002474.00109000270929200
2016-08-182469.002502.002464.002478.00123700306815100
2016-08-172482.002489.002455.002470.00100800249118100
2016-08-162512.002526.002475.002477.00110300275183100
2016-08-152500.002513.002494.002501.0054100135326200
2016-08-122513.002523.002478.002512.00115100287816200
2016-08-102457.002506.002451.002492.00142300353704200
2016-08-092410.002455.002408.002452.0097900238684500
2016-08-082379.002421.002376.002420.00133200319988900
2016-08-052394.002408.002360.002366.0066000156811600
2016-08-042417.002421.002375.002394.00111800267764700
2016-08-032420.002420.002370.002383.00138400330605700
2016-08-022451.002472.002441.002447.00125600308071900
2016-08-012468.002480.002440.002478.00123600304684400
2016-07-292539.002564.002463.002505.00346500866237000
2016-07-282513.002550.002507.002537.00168400426120700
2016-07-272556.002584.002529.002563.00243900623986900
2016-07-262542.002542.002488.002503.0085000212736200
2016-07-252511.002539.002496.002519.00133600336694400
2016-07-222482.002503.002466.002481.0075600187431000
2016-07-212552.002571.002504.002522.00134200338799500
2016-07-202465.002514.002465.002514.00179500447558700
2016-07-192480.002495.002441.002478.00274500676428500
2016-07-152443.002467.002433.002445.00167800410859400
2016-07-142421.002431.002381.002419.00182800439922000
2016-07-132453.002463.002401.002408.00165200401643800
2016-07-122412.002446.002400.002403.00137300331948600
2016-07-112343.002385.002334.002362.00166600394125800
2016-07-082329.002336.002273.002273.00108600249424300
2016-07-072350.002365.002320.002331.0081200189386100
2016-07-062330.002353.002316.002351.00116400272074900
2016-07-052346.002370.002339.002362.00152500359347000
2016-07-042343.002366.002331.002352.00159500374797000
2016-07-012362.002389.002350.002357.00164300388354600
2016-06-302346.002356.002311.002325.00145300339538500
2016-06-292361.002380.002314.002345.00111600260930300
2016-06-282274.002358.002246.002332.00266100616051400
2016-06-272252.002293.002252.002281.00119800272583000
2016-06-242382.002390.002224.002233.00255300579141200
2016-06-232347.002369.002334.002364.00127800301150100
2016-06-222361.002361.002322.002347.00103400242172300
2016-06-212328.002385.002310.002377.00101800239987700
2016-06-202337.002382.002323.002366.00144600341566700
2016-06-172350.002367.002310.002321.004502001048594900
2016-06-162386.002391.002323.002328.00161200378135300
2016-06-152360.002411.002360.002402.00305500729283100
2016-06-142361.002378.002333.002346.00134800316147300
2016-06-132407.002422.002361.002361.00144100343544500
2016-06-102429.002442.002412.002442.00326600793122100
2016-06-092396.002418.002393.002403.00162100390131300
2016-06-082405.002409.002384.002409.00124700299205800
2016-06-072409.002412.002385.002400.00174700419206500
2016-06-062377.002410.002358.002410.00210100501906500
2016-06-032397.002427.002372.002418.00261200627126700
2016-06-022435.002437.002387.002396.00131700316498100
2016-06-012470.002488.002447.002458.0083400205479000
2016-05-312451.002493.002443.002493.00130800324727500
2016-05-302458.002480.002448.002475.0076500188330300
2016-05-272464.002476.002448.002458.0060600149021800
2016-05-262474.002495.002456.002460.0065100161032500
2016-05-252486.002505.002453.002455.0087100214770200
2016-05-242460.002474.002430.002436.00117900288430100
2016-05-232479.002481.002440.002456.00115000282727300
2016-05-202479.002499.002465.002484.00194600482953900
2016-05-192500.002507.002460.002481.00149700371103800
2016-05-182449.002484.002449.002471.0095200234600700
2016-05-172474.002478.002439.002463.00188800463946200
2016-05-162485.002516.002452.002462.00134000331832400
2016-05-132472.002499.002462.002480.00134600334255000
2016-05-122457.002478.002445.002468.00173100426403900
2016-05-112493.002532.002474.002480.00283300706840400
2016-05-102419.002469.002419.002457.00230300564438600
2016-05-092476.002479.002398.002416.00197600478494900
2016-05-062443.002481.002426.002451.00298800732011500
2016-05-022401.002450.002401.002437.00199300483743300
2016-04-282529.002559.002465.002486.00385400968027300
2016-04-272456.002505.002411.002503.00210200520737800
2016-04-262448.002460.002408.002425.00139400338393200
2016-04-252485.002485.002441.002463.00160100394241400
2016-04-222442.002485.002432.002481.00130200320481700
2016-04-212480.002480.002442.002458.00135300332156900
2016-04-202425.002444.002402.002407.00144300349347500
2016-04-192380.002401.002368.002399.00134600321756000
2016-04-182300.002350.002300.002340.00118600277190600
2016-04-152375.002405.002370.002389.00191700458415700
2016-04-142372.002407.002356.002407.00208400498119100
2016-04-132285.002325.002281.002322.00107400247832200
2016-04-122255.002278.002247.002267.00114100258462200
2016-04-112219.002247.002195.002241.00179700400164000
2016-04-082156.002250.002150.002222.00149000328244500
2016-04-072179.002210.002167.002198.00123000269662700
2016-04-062205.002222.002175.002193.00163400358912800
2016-04-052268.002297.002203.002206.00172700384939500
2016-04-042291.002332.002271.002292.00198600456035500
2016-04-012367.002380.002298.002305.00180400418936300
2016-03-312400.002420.002359.002364.00200700477986800
2016-03-302371.002408.002358.002393.00213700511375400
2016-03-292332.002369.002332.002365.00204100480806200
2016-03-282326.002346.002309.002346.00208900486550200
2016-03-252296.002311.002274.002288.0097100222341600
2016-03-242286.002321.002282.002296.00133500306808300
2016-03-232339.002361.002296.002304.00133000307948400
2016-03-222250.002342.002247.002339.00373500863307800
2016-03-182229.002243.002179.002215.00234200516442400
2016-03-172270.002270.002216.002237.00168300377251700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog